Trimble Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	79.060	81.430	78.690	80.690	80.690	940,251
2021-07-19	77.940	79.070	77.770	78.710	78.710	955,746
2021-07-16	81.340	81.590	79.100	79.220	79.220	876,686
2021-07-15	81.960	82.240	80.340	80.940	80.940	650,710
2021-07-14	83.250	83.825	81.950	82.400	82.400	517,727
2021-07-13	84.050	84.220	82.550	82.660	82.660	650,236
2021-07-12	83.560	84.220	83.320	84.050	84.050	742,804
2021-07-09	82.200	83.580	81.720	83.260	83.260	1,001,997
2021-07-08	81.590	82.420	80.350	81.490	81.490	700,411
2021-07-07	82.610	83.390	81.680	82.910	82.910	610,089
2021-07-06	82.540	82.800	82.175	82.730	82.730	1,004,317
2021-07-02	82.990	82.990	82.141	82.570	82.570	569,723
2021-07-01	81.800	82.470	81.615	82.450	82.450	669,432
2021-06-30	82.700	82.880	81.530	81.830	81.830	952,390
2021-06-29	81.880	83.000	81.700	82.730	82.730	966,719
2021-06-28	81.350	81.670	80.910	81.660	81.660	786,425
2021-06-25	80.970	81.420	80.580	81.050	81.050	2,549,234
2021-06-24	79.780	80.535	79.290	80.490	80.490	839,747
2021-06-23	79.380	79.850	79.040	79.240	79.240	779,802
2021-06-22	78.750	79.550	78.360	79.400	79.400	680,405
2021-06-21	78.050	79.470	77.290	78.960	78.960	1,143,457
2021-06-18	78.090	78.600	76.820	77.870	77.870	2,859,460
2021-06-17	78.120	78.670	77.290	78.200	78.200	754,099
2021-06-16	78.290	78.890	77.515	78.270	78.270	819,411
2021-06-15	78.810	78.810	77.845	78.190	78.190	826,670
2021-06-14	78.940	79.320	77.940	78.790	78.790	1,200,128
2021-06-11	79.350	79.610	78.355	78.610	78.610	1,071,880
2021-06-10	78.280	78.930	77.460	78.760	78.760	705,866
2021-06-09	78.900	78.900	78.120	78.160	78.160	679,358
2021-06-08	78.890	79.070	77.810	78.380	78.380	1,678,193
2021-06-07	79.560	79.910	77.990	78.220	78.220	1,291,534
2021-06-04	78.130	80.070	78.060	79.820	79.820	1,208,815
2021-06-03	77.590	78.260	77.000	77.850	77.850	1,167,058
2021-06-02	78.420	79.035	77.750	78.430	78.430	1,251,159
2021-06-01	79.000	80.550	78.235	78.430	78.430	1,414,021
2021-05-28	78.780	78.850	77.310	77.790	77.790	1,322,765
2021-05-27	78.630	78.630	77.530	78.110	78.110	2,493,426
2021-05-26	78.280	79.090	78.015	78.160	78.160	1,126,993
2021-05-25	77.910	78.870	77.875	78.290	78.290	1,367,069
2021-05-24	77.220	78.320	76.980	77.940	77.940	846,448
2021-05-21	77.170	78.130	76.530	76.720	76.720	1,492,134
2021-05-20	74.960	77.070	74.830	76.760	76.760	1,072,850
2021-05-19	73.920	74.980	73.540	74.770	74.770	1,347,655
2021-05-18	76.310	76.630	75.430	75.460	75.460	1,388,108
2021-05-17	75.900	76.960	75.600	76.230	76.230	1,027,249
2021-05-14	75.000	76.690	74.590	76.310	76.310	1,489,820
2021-05-13	73.980	75.270	73.420	74.290	74.290	1,470,245
2021-05-12	75.180	76.190	73.790	73.840	73.840	1,584,821
2021-05-11	75.460	77.110	75.160	76.470	76.470	1,712,361
2021-05-10	78.795	79.160	77.420	77.740	77.740	1,347,021
2021-05-07	76.410	79.440	76.410	79.330	79.330	1,904,558
2021-05-06	79.010	79.680	75.100	75.920	75.920	3,160,954
2021-05-05	80.760	81.910	79.910	81.110	81.110	1,622,292
2021-05-04	80.500	80.565	78.580	79.930	79.930	1,345,232
2021-05-03	82.580	82.760	80.450	81.200	81.200	1,432,790
2021-04-30	82.880	83.430	81.530	82.000	82.000	1,228,856
2021-04-29	84.150	84.270	83.060	83.660	83.660	1,466,589
2021-04-28	83.440	83.890	82.700	83.460	83.460	578,456
2021-04-27	84.600	84.705	83.330	84.060	84.060	860,574
2021-04-26	83.000	84.340	82.740	84.120	84.120	1,256,936

← NewerPage 23 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-03-21	2:1
2007-02-23	2:1
2004-03-05	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.